Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241018C00008000 | 2024-09-16 9:47AM EDT | 8.00 | 11.50 | 12.35 | 14.35 | 0.00 | - | 1 | 2 | 643.36% |
| U241018C00009000 | 2024-09-18 10:18AM EDT | 9.00 | 11.70 | 11.50 | 13.80 | 0.00 | - | 3 | 3 | 292.19% |
| U241018C00010000 | 2024-09-26 9:30AM EDT | 10.00 | 12.30 | 11.25 | 11.75 | 0.00 | - | 2 | 13 | 332.81% |
| U241018C00011000 | 2024-10-10 10:16AM EDT | 11.00 | 10.15 | 10.45 | 10.80 | 0.00 | - | 1 | 10 | 187.50% |
| U241018C00012000 | 2024-10-02 11:25AM EDT | 12.00 | 9.45 | 9.45 | 9.75 | 0.00 | - | 1 | 6 | 263.28% |
| U241018C00013000 | 2024-10-03 9:53AM EDT | 13.00 | 7.90 | 8.50 | 8.75 | 0.00 | - | 5 | 55 | 143.75% |
| U241018C00014000 | 2024-10-10 1:01PM EDT | 14.00 | 7.00 | 7.50 | 7.95 | 0.00 | - | 2 | 18 | 194.53% |
| U241018C00015000 | 2024-10-11 2:10PM EDT | 15.00 | 6.98 | 6.25 | 7.00 | +0.98 | +16.33% | 5 | 105 | 106.25% |
| U241018C00015500 | 2024-10-11 9:53AM EDT | 15.50 | 5.50 | 5.95 | 7.00 | -1.55 | -21.99% | 1 | 2 | 214.45% |
| U241018C00016000 | 2024-10-02 3:44PM EDT | 16.00 | 5.02 | 4.85 | 5.85 | 0.00 | - | 2 | 244 | 175.00% |
| U241018C00016500 | 2024-10-03 11:48AM EDT | 16.50 | 3.90 | 4.95 | 5.25 | 0.00 | - | 5 | 6 | 138.67% |
| U241018C00017000 | 2024-10-11 3:38PM EDT | 17.00 | 4.79 | 4.60 | 4.70 | +0.91 | +23.45% | 17 | 1,504 | 92.97% |
| U241018C00017500 | 2024-10-11 11:01AM EDT | 17.50 | 4.08 | 3.95 | 4.25 | -0.22 | -5.12% | 20 | 9 | 114.45% |
| U241018C00018000 | 2024-10-11 2:31PM EDT | 18.00 | 3.86 | 3.55 | 4.40 | +0.64 | +19.88% | 11 | 2,417 | 140.43% |
| U241018C00018500 | 2024-10-11 3:43PM EDT | 18.50 | 3.20 | 2.99 | 3.25 | +0.79 | +32.78% | 41 | 12 | 90.63% |
| U241018C00019000 | 2024-10-11 3:56PM EDT | 19.00 | 2.63 | 2.63 | 2.73 | +0.51 | +24.06% | 28 | 866 | 64.45% |
| U241018C00019500 | 2024-10-11 3:43PM EDT | 19.50 | 2.25 | 2.16 | 2.30 | -0.08 | -3.43% | 6 | 43 | 64.06% |
| U241018C00020000 | 2024-10-11 3:57PM EDT | 20.00 | 1.71 | 1.60 | 1.85 | +0.48 | +39.02% | 200 | 12,707 | 51.76% |
| U241018C00020500 | 2024-10-11 3:52PM EDT | 20.50 | 1.37 | 1.33 | 1.44 | +0.46 | +50.55% | 32 | 509 | 58.79% |
| U241018C00021000 | 2024-10-11 3:46PM EDT | 21.00 | 1.06 | 1.04 | 1.15 | +0.39 | +58.21% | 574 | 4,634 | 63.28% |
| U241018C00021500 | 2024-10-11 3:59PM EDT | 21.50 | 0.81 | 0.79 | 0.83 | +0.35 | +76.09% | 1,579 | 846 | 62.89% |
| U241018C00022000 | 2024-10-11 3:59PM EDT | 22.00 | 0.61 | 0.62 | 0.64 | +0.29 | +90.63% | 7,855 | 9,796 | 66.89% |
| U241018C00022500 | 2024-10-11 3:59PM EDT | 22.50 | 0.49 | 0.48 | 0.49 | +0.27 | +122.73% | 3,258 | 1,172 | 70.12% |
| U241018C00023000 | 2024-10-11 3:59PM EDT | 23.00 | 0.39 | 0.38 | 0.46 | +0.24 | +160.00% | 6,911 | 11,831 | 77.54% |
| U241018C00023500 | 2024-10-11 3:59PM EDT | 23.50 | 0.32 | 0.31 | 0.32 | +0.23 | +255.56% | 40,072 | 768 | 78.91% |
| U241018C00024000 | 2024-10-11 3:58PM EDT | 24.00 | 0.24 | 0.24 | 0.25 | +0.15 | +166.67% | 4,985 | 4,605 | 81.25% |
| U241018C00024500 | 2024-10-11 3:56PM EDT | 24.50 | 0.19 | 0.18 | 0.23 | +0.10 | +111.11% | 421 | 236 | 85.74% |
| U241018C00025000 | 2024-10-11 3:54PM EDT | 25.00 | 0.18 | 0.15 | 0.18 | +0.13 | +260.00% | 2,571 | 12,733 | 88.67% |
| U241018C00025500 | 2024-10-11 3:44PM EDT | 25.50 | 0.13 | 0.11 | 0.16 | +0.09 | +225.00% | 87 | 534 | 91.41% |
| U241018C00026000 | 2024-10-11 3:41PM EDT | 26.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 824 | 655 | 95.31% |
| U241018C00027000 | 2024-10-11 2:27PM EDT | 27.00 | 0.10 | 0.03 | 0.12 | +0.06 | +150.00% | 114 | 831 | 99.61% |
| U241018C00028000 | 2024-10-11 2:45PM EDT | 28.00 | 0.01 | 0.02 | 0.15 | -0.04 | -80.00% | 19 | 1,341 | 114.84% |
| U241018C00029000 | 2024-10-11 1:28PM EDT | 29.00 | 0.11 | 0.01 | 0.11 | -0.01 | -8.33% | 4 | 133 | 118.75% |
| U241018C00030000 | 2024-10-11 3:58PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 15,093 | 39,051 | 115.63% |
| U241018C00035000 | 2024-10-11 3:50PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 182 | 5,482 | 128.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241018P00009000 | 2024-09-06 12:31PM EDT | 9.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 325.00% |
| U241018P00010000 | 2024-09-10 9:39AM EDT | 10.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 5 | 289.06% |
| U241018P00011000 | 2024-08-29 10:16AM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 225.00% |
| U241018P00012000 | 2024-10-11 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 162.50% |
| U241018P00013000 | 2024-09-30 3:19PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 196 | 162.50% |
| U241018P00014000 | 2024-10-09 10:47AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,047 | 151.56% |
| U241018P00015000 | 2024-10-07 3:54PM EDT | 15.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 70 | 606 | 214.45% |
| U241018P00016000 | 2024-10-07 3:54PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,050 | 87.50% |
| U241018P00017000 | 2024-10-11 11:26AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,506 | 71.88% |
| U241018P00017500 | 2024-10-11 1:43PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 648 | 62.50% |
| U241018P00018000 | 2024-10-11 12:40PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 133 | 4,113 | 56.25% |
| U241018P00018500 | 2024-10-11 2:55PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 82 | 192 | 60.16% |
| U241018P00019000 | 2024-10-11 2:37PM EDT | 19.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 97 | 2,912 | 58.98% |
| U241018P00019500 | 2024-10-11 3:41PM EDT | 19.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 764 | 2,271 | 58.59% |
| U241018P00020000 | 2024-10-11 3:56PM EDT | 20.00 | 0.15 | 0.13 | 0.17 | -0.20 | -57.14% | 499 | 5,180 | 58.40% |
| U241018P00020500 | 2024-10-11 3:59PM EDT | 20.50 | 0.25 | 0.23 | 0.28 | -0.30 | -54.55% | 583 | 384 | 57.81% |
| U241018P00021000 | 2024-10-11 3:59PM EDT | 21.00 | 0.42 | 0.42 | 0.50 | -0.41 | -49.40% | 476 | 1,425 | 61.91% |
| U241018P00021500 | 2024-10-11 3:58PM EDT | 21.50 | 0.67 | 0.48 | 0.68 | -0.37 | -35.58% | 1,367 | 715 | 53.52% |
| U241018P00022000 | 2024-10-11 3:41PM EDT | 22.00 | 0.98 | 0.92 | 0.99 | -0.53 | -35.10% | 623 | 797 | 62.31% |
| U241018P00022500 | 2024-10-11 3:57PM EDT | 22.50 | 1.38 | 1.16 | 1.36 | -0.10 | -6.76% | 89 | 245 | 60.55% |
| U241018P00023000 | 2024-10-11 3:44PM EDT | 23.00 | 1.74 | 1.72 | 1.78 | +0.03 | +1.75% | 133 | 997 | 72.66% |
| U241018P00023500 | 2024-10-11 3:22PM EDT | 23.50 | 2.12 | 1.87 | 2.24 | -0.38 | -15.20% | 83 | 134 | 62.50% |
| U241018P00024000 | 2024-10-11 1:13PM EDT | 24.00 | 2.16 | 2.53 | 2.70 | -0.43 | -16.60% | 31 | 53 | 80.08% |
| U241018P00025000 | 2024-10-07 2:30PM EDT | 25.00 | 3.95 | 3.35 | 3.60 | 0.00 | - | 12 | 32 | 76.17% |
| U241018P00025500 | 2024-10-03 10:25AM EDT | 25.50 | 5.05 | 3.90 | 4.10 | 0.00 | - | 4 | 5 | 88.67% |
| U241018P00026000 | 2024-10-11 12:25PM EDT | 26.00 | 4.21 | 4.30 | 4.65 | +0.01 | +0.24% | 4 | 20 | 91.02% |
| U241018P00028000 | 2024-10-02 1:00PM EDT | 28.00 | 6.80 | 6.25 | 6.65 | 0.00 | - | - | 11 | 110.16% |
| U241018P00030000 | 2024-10-09 10:05AM EDT | 30.00 | 8.40 | 8.20 | 8.75 | 0.00 | - | 2 | 7 | 140.63% |
| U241018P00035000 | 2024-10-03 9:37AM EDT | 35.00 | 13.90 | 12.60 | 13.55 | 0.00 | - | 1 | 0 | 212.50% |
© 2024 Yahoo. All rights reserved.